Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.49 20.70 20.32 20.61 190,877 +0.20(+1.00%)
Nov 27, 2002 20.27 20.65 20.23 20.41 722,126 +0.09(+0.46%)
Nov 26, 2002 20.69 20.74 20.20 20.31 524,529 -0.59(-2.80%)
Nov 25, 2002 21.12 21.20 20.59 20.90 575,579 -0.38(-1.79%)
Nov 22, 2002 20.62 21.63 20.53 21.28 638,537 +0.65(+3.17%)
Nov 21, 2002 20.48 21.13 20.48 20.63 657,872 +0.02(+0.08%)
Nov 20, 2002 20.46 21.25 20.36 20.61 738,396 +0.10(+0.50%)
Nov 19, 2002 20.62 20.76 20.42 20.51 486,566 -0.11(-0.53%)
Nov 18, 2002 21.20 21.22 20.54 20.62 511,324 -0.28(-1.34%)
Nov 15, 2002 20.40 21.04 20.40 20.90 483,147 +0.29(+1.40%)
Nov 14, 2002 19.99 20.71 19.95 20.61 230,609 +0.83(+4.20%)
Nov 13, 2002 19.86 20.27 19.22 19.78 379,750 -0.08(-0.38%)
Nov 12, 2002 19.57 20.10 19.56 19.86 344,616 +0.23(+1.17%)
Nov 11, 2002 19.85 19.93 19.56 19.63 212,216 -0.24(-1.20%)
Nov 08, 2002 20.44 20.65 19.72 19.86 474,658 -0.48(-2.34%)
Nov 07, 2002 20.91 20.91 20.23 20.34 636,768 -0.97(-4.54%)
Nov 06, 2002 20.91 21.33 20.65 21.31 763,980 +0.99(+4.89%)
Nov 05, 2002 20.27 20.44 19.86 20.31 448,602 +0.25(+1.27%)
Nov 04, 2002 20.25 20.52 19.93 20.06 433,983 -0.20(-0.96%)
Nov 01, 2002 19.68 20.27 19.63 20.25 392,601 +0.27(+1.36%)
Oct 31, 2002 20.11 20.42 19.85 19.98 406,513 -0.13(-0.63%)
Oct 30, 2002 19.81 20.26 19.76 20.11 247,350 +0.19(+0.94%)
Oct 29, 2002 19.97 20.10 19.17 19.92 507,198 -0.26(-1.30%)
Oct 28, 2002 20.51 20.70 20.04 20.19 277,768 -0.31(-1.53%)
Oct 25, 2002 19.72 20.61 19.60 20.50 437,284 +0.36(+1.81%)
Oct 24, 2002 20.58 20.70 20.02 20.14 637,240 -0.53(-2.59%)
Oct 23, 2002 20.31 20.98 20.12 20.67 654,924 -0.05(-0.25%)
Oct 22, 2002 20.37 20.76 20.01 20.72 47,159 +0.53(+2.65%)
Oct 21, 2002 20.15 20.34 19.97 20.19 986,926 +0.03(+0.17%)
Oct 18, 2002 20.95 21.16 20.09 20.15 1,284,148 -1.42(-6.57%)
Oct 17, 2002 21.54 21.88 21.36 21.57 1,213,998 +1.62(+8.12%)
Oct 16, 2002 20.40 20.65 19.63 19.95 509,320 -0.71(-3.45%)
Oct 15, 2002 19.68 20.70 19.51 20.66 538,087 +1.10(+5.64%)
Oct 14, 2002 19.23 19.56 18.96 19.56 417,006 +0.31(+1.59%)
Oct 11, 2002 18.62 19.47 18.57 19.25 637,004 +0.73(+3.94%)
Oct 10, 2002 17.23 18.62 17.17 18.52 503,189 +1.05(+6.02%)
Oct 09, 2002 17.64 17.73 16.99 17.47 747,357 -0.50(-2.78%)
Oct 08, 2002 17.40 18.14 17.26 17.97 485,858 +0.57(+3.27%)
Oct 07, 2002 17.80 17.98 17.18 17.40 534,904 -0.70(-3.89%)
Oct 04, 2002 18.52 18.78 17.92 18.11 451,432 -0.38(-2.06%)
Oct 03, 2002 18.91 18.92 18.41 18.49 747,121 -0.15(-0.82%)
Oct 02, 2002 19.21 19.28 18.53 18.64 638,301 -0.77(-3.98%)
Oct 01, 2002 18.44 19.42 18.20 19.41 212,216 +0.98(+5.29%)
Sep 30, 2002 18.66 18.69 18.09 18.44 499,063 -0.57(-2.99%)
Sep 27, 2002 19.17 19.52 18.86 19.01 513,093 -0.14(-0.75%)
Sep 26, 2002 18.87 19.21 18.66 19.15 564,143 +0.36(+1.94%)
Sep 25, 2002 18.75 19.42 18.06 18.79 942,714 +0.25(+1.37%)
Sep 24, 2002 19.13 19.17 18.45 18.53 674,142 -0.76(-3.96%)
Sep 23, 2002 19.25 19.59 18.87 19.30 496,233 +0.04(+0.22%)
Sep 20, 2002 18.74 19.30 18.71 19.25 742,759 +0.39(+2.07%)
Sep 19, 2002 19.66 19.68 18.79 18.86 409,814 -1.03(-5.20%)
Sep 18, 2002 19.72 20.02 19.57 19.90 530,306 -0.03(-0.17%)
Sep 17, 2002 20.44 20.65 19.85 19.93 401,089 -0.30(-1.47%)
Sep 16, 2002 19.85 20.27 19.85 20.23 710,572 +0.29(+1.45%)
Sep 13, 2002 19.58 19.97 19.51 19.94 356,878 +0.28(+1.42%)
Sep 12, 2002 20.17 20.17 19.43 19.66 824,344 -0.27(-1.36%)
Sep 11, 2002 20.19 20.20 19.85 19.93 221,766 +0.03(+0.13%)
Sep 10, 2002 19.21 19.93 19.12 19.91 793,219 +0.80(+4.17%)
Sep 09, 2002 18.66 19.45 18.52 19.11 35,369 +0.29(+1.53%)
Sep 06, 2002 18.83 18.97 18.65 18.82 476,426 +0.29(+1.56%)
Sep 05, 2002 18.91 19.00 18.45 18.53 557,540 -0.55(-2.89%)
Sep 04, 2002 19.11 19.21 18.69 19.08 596,683 -0.14(-0.75%)
Sep 03, 2002 19.59 19.59 19.08 19.23 1,301,479 -0.52(-2.62%)
Aug 30, 2002 19.21 19.93 19.13 19.75 490,810 +0.44(+2.28%)
Aug 29, 2002 19.24 19.51 18.80 19.30 82,528 +0.04(+0.22%)
Aug 28, 2002 19.59 19.72 19.13 19.26 509,674 -0.33(-1.69%)
Aug 27, 2002 19.66 20.06 19.51 19.59 651,034 -0.27(-1.37%)
Aug 26, 2002 19.64 19.89 19.44 19.86 475,012 +0.23(+1.17%)
Aug 23, 2002 20.01 20.01 19.51 19.64 515,333 -0.40(-1.99%)
Aug 22, 2002 19.47 20.06 19.43 20.03 538,559 +0.50(+2.56%)
Aug 21, 2002 18.80 19.53 18.41 19.53 1,040,452 +1.03(+5.59%)
Aug 20, 2002 18.41 18.55 18.11 18.50 895,201 +0.43(+2.39%)
Aug 16, 2002 18.07 18.28 17.68 18.07 507,552 -0.08(-0.42%)
Aug 15, 2002 17.68 18.24 17.56 18.14 1,065,210 +0.55(+3.13%)
Aug 14, 2002 17.40 17.68 17.23 17.59 834,130 +0.18(+1.02%)
Aug 13, 2002 17.56 17.77 17.39 17.41 685,932 -0.22(-1.25%)
Aug 12, 2002 17.30 17.90 17.30 17.63 2,770,609 +0.20(+1.17%)
Aug 07, 2002 17.23 17.60 17.13 17.43 633,585 +0.22(+1.28%)
Aug 06, 2002 16.62 17.39 16.62 17.21 493,168 +0.58(+3.47%)
Aug 05, 2002 17.39 17.43 16.51 16.63 590,906 -0.65(-3.78%)
Aug 02, 2002 17.83 17.91 17.15 17.29 550,467 -0.54(-3.04%)
Aug 01, 2002 18.11 18.62 17.64 17.83 803,830 -0.15(-0.85%)
Jul 31, 2002 18.53 18.75 17.85 17.98 805,834 -0.39(-2.12%)
Jul 30, 2002 18.66 18.96 18.04 18.37 564,261 -0.48(-2.56%)
Jul 29, 2002 17.98 19.14 17.93 18.86 624,625 +1.36(+7.76%)
Jul 26, 2002 17.47 17.63 17.22 17.50 453,436 -0.16(-0.91%)
Jul 25, 2002 17.22 17.68 16.79 17.66 666,832 +0.61(+3.58%)
Jul 24, 2002 16.37 17.22 16.01 17.05 997,655 +0.25(+1.52%)
Jul 23, 2002 17.12 17.24 16.62 16.79 954,504 -0.32(-1.88%)
Jul 22, 2002 18.53 18.62 17.12 17.12 1,387,662 -1.53(-8.19%)
Jul 19, 2002 18.83 19.17 18.41 18.64 810,786 -2.40(-11.41%)
Jul 17, 2002 20.61 21.14 20.39 21.04 418,067 -0.42(-1.94%)
Jul 12, 2002 21.42 21.76 21.22 21.46 454,615 -0.08(-0.39%)
Jul 11, 2002 21.08 21.50 20.81 21.54 460,039 +0.08(+0.40%)
Jul 10, 2002 21.93 22.43 21.43 21.46 375,034 -0.59(-2.69%)
Jul 09, 2002 22.39 22.39 22.05 22.05 261,734 -0.55(-2.44%)
Jul 08, 2002 22.73 22.73 22.60 22.60 390,125 +0.00(+0.00%)
Jul 05, 2002 21.99 22.77 21.69 22.60 192,056 +0.76(+3.49%)
Jul 04, 2002 21.71 22.02 21.30 21.84 263,502 +0.00(+0.00%)
Jul 03, 2002 21.71 22.02 21.30 21.84 263,502 +0.08(+0.39%)
Jul 02, 2002 22.38 22.47 21.29 21.76 698,311 -0.62(-2.77%)
Jul 01, 2002 22.82 22.94 22.27 22.38 703,027 -0.53(-2.30%)
Jun 28, 2002 22.39 23.20 22.39 22.90 583,006 +0.30(+1.31%)
Jun 27, 2002 22.14 22.60 21.37 22.60 861,600 +0.31(+1.37%)
Jun 26, 2002 21.63 22.51 21.58 22.30 408,871 +0.36(+1.62%)
Jun 25, 2002 22.56 22.73 21.93 21.94 371,143 -0.02(-0.08%)
Jun 21, 2002 21.84 22.27 21.84 21.96 678,032 -0.47(-2.08%)
Jun 20, 2002 22.60 22.87 22.43 22.43 295,570 -0.18(-0.79%)
Jun 19, 2002 22.90 22.94 22.60 22.60 352,280 -0.21(-0.93%)
Jun 18, 2002 22.82 22.90 22.70 22.82 603,639 -0.16(-0.70%)
Jun 17, 2002 23.28 23.41 22.87 22.98 954,386 -0.07(-0.29%)
Jun 14, 2002 23.41 23.41 22.84 23.05 666,832 -0.81(-3.41%)
Jun 12, 2002 24.28 24.43 23.67 23.86 524,293 -0.42(-1.71%)
Jun 11, 2002 24.47 24.78 24.17 24.28 676,146 -0.19(-0.80%)
Jun 10, 2002 24.17 24.62 24.04 24.47 356,642 +0.20(+0.84%)
Jun 07, 2002 23.66 24.33 23.61 24.27 2,027,850 +0.41(+1.71%)
Jun 06, 2002 23.83 24.06 23.71 23.86 676,500 +0.00(+0.00%)
Jun 05, 2002 22.77 23.86 22.77 23.86 704,442 +0.42(+1.81%)
May 31, 2002 23.71 23.73 23.38 23.44 622,620 -0.73(-3.02%)
May 28, 2002 24.22 24.26 23.72 24.16 279,536 -0.14(-0.56%)
May 27, 2002 24.64 24.64 24.09 24.30 306,535 +0.00(+0.00%)
May 24, 2002 24.64 24.64 24.09 24.30 271,991 -0.34(-1.38%)
May 23, 2002 24.63 24.65 23.87 24.64 380,221 +0.37(+1.54%)
May 22, 2002 24.17 24.39 24.09 24.27 225,893 +0.06(+0.25%)
May 21, 2002 24.66 24.67 24.06 24.21 210,566 -0.24(-0.97%)
May 20, 2002 24.85 25.14 24.39 24.44 376,684 -0.47(-1.87%)
May 17, 2002 24.94 25.19 24.67 24.91 340,608 -0.27(-1.08%)
May 16, 2002 25.28 25.35 24.89 25.18 363,362 -0.13(-0.50%)
May 15, 2002 25.23 25.39 25.02 25.31 382,933 -0.07(-0.27%)
May 14, 2002 24.86 25.38 24.82 25.38 390,361 +0.61(+2.47%)
May 13, 2002 24.22 25.02 24.00 24.77 554,121 +0.53(+2.20%)
May 10, 2002 24.85 25.02 24.13 24.23 288,850 -0.67(-2.69%)
May 09, 2002 24.94 25.23 24.59 24.90 445,655 -0.43(-1.71%)
May 08, 2002 24.60 25.37 24.50 25.34 694,892 +1.01(+4.15%)
May 07, 2002 23.37 24.39 23.36 24.33 938,823 +0.99(+4.25%)
May 06, 2002 23.55 23.92 23.12 23.33 346,856 -0.05(-0.22%)
May 03, 2002 23.79 23.88 23.20 23.38 283,545 -0.58(-2.41%)
May 02, 2002 23.92 24.24 23.79 23.96 407,574 +0.24(+1.00%)
May 01, 2002 23.24 23.75 22.77 23.72 476,191 +0.55(+2.38%)
Apr 30, 2002 23.49 23.70 23.07 23.17 463,929 -0.20(-0.87%)
Apr 29, 2002 23.58 23.67 23.30 23.38 510,853 -0.29(-1.22%)
Apr 26, 2002 24.02 24.02 23.61 23.66 328,936 -0.16(-0.68%)
Apr 25, 2002 23.85 23.96 23.54 23.83 548,698 +0.10(+0.43%)
Apr 24, 2002 23.75 24.07 23.66 23.72 35,369 +0.01(+0.04%)
Apr 23, 2002 23.67 23.79 23.66 23.72 583,124 +0.04(+0.18%)
Apr 22, 2002 24.00 24.05 23.54 23.67 395,430 -0.33(-1.38%)
Apr 19, 2002 23.79 24.47 23.79 24.00 551,292 +0.02(+0.07%)
Apr 18, 2002 23.79 24.30 23.79 23.99 436,223 -0.09(-0.39%)
Apr 17, 2002 24.49 24.50 23.66 24.08 375,152 -0.41(-1.66%)
Apr 16, 2002 24.22 24.78 24.22 24.49 564,379 +0.29(+1.19%)
Apr 15, 2002 23.88 24.30 23.88 24.20 335,302 +0.32(+1.35%)
Apr 12, 2002 23.96 24.26 23.83 23.88 421,368 -0.08(-0.35%)
Apr 11, 2002 24.60 24.65 23.90 23.96 345,206 -0.62(-2.52%)
Apr 10, 2002 24.30 24.63 24.18 24.58 519,223 +0.32(+1.33%)
Apr 09, 2002 24.47 24.51 23.98 24.26 508,023 -0.13(-0.52%)
Apr 08, 2002 24.36 24.39 24.17 24.39 218,465 +0.03(+0.10%)
Apr 05, 2002 24.47 24.51 24.13 24.36 418,656 +0.19(+0.77%)
Apr 04, 2002 25.23 25.23 24.05 24.17 1,316,216 -0.86(-3.42%)
Apr 03, 2002 24.68 25.30 24.64 25.03 813,144 +0.25(+1.03%)
Apr 02, 2002 24.58 24.94 24.46 24.78 292,151 +0.22(+0.90%)
Apr 01, 2002 25.28 25.28 24.44 24.56 500,006 -0.81(-3.18%)
Mar 29, 2002 25.19 25.78 25.08 25.36 704,913 +0.00(+0.00%)
Mar 28, 2002 25.19 25.78 25.08 25.36 704,795 -0.01(-0.03%)
Mar 27, 2002 24.74 25.45 24.69 25.37 814,441 +0.57(+2.29%)
Mar 26, 2002 24.26 24.80 24.22 24.80 493,993 +0.35(+1.42%)
Mar 25, 2002 24.98 25.06 24.41 24.45 395,666 -0.57(-2.27%)
Mar 22, 2002 25.06 25.15 24.64 25.02 496,233 -0.20(-0.77%)
Mar 21, 2002 24.68 25.30 24.61 25.22 475,601 +0.24(+0.95%)
Mar 20, 2002 25.11 25.18 24.89 24.98 325,988 -0.16(-0.64%)
Mar 19, 2002 25.19 25.34 24.94 25.14 664,946 +0.24(+0.95%)
Mar 18, 2002 24.56 25.08 24.51 24.90 534,314 +0.15(+0.62%)
Mar 15, 2002 24.98 25.06 24.68 24.75 592,792 +0.16(+0.66%)
Mar 14, 2002 24.09 24.72 24.09 24.59 502,718 +0.30(+1.22%)
Mar 13, 2002 24.43 24.48 23.75 24.29 571,570 -0.21(-0.87%)
Mar 12, 2002 24.51 24.60 24.17 24.50 424,433 -0.18(-0.72%)
Mar 11, 2002 24.94 25.02 24.32 24.68 859,360 -0.09(-0.38%)
Mar 08, 2002 25.56 25.56 24.62 24.78 1,190,536 -0.78(-3.05%)
Mar 07, 2002 26.19 26.38 25.36 25.56 933,164 -0.64(-2.46%)
Mar 06, 2002 25.57 26.27 25.36 26.20 756,906 +0.81(+3.17%)
Mar 05, 2002 25.23 25.82 25.15 25.39 774,827 -0.03(-0.10%)
Mar 04, 2002 25.19 25.73 25.17 25.42 1,475,968 +0.09(+0.37%)
Mar 01, 2002 25.45 25.70 25.09 25.33 850,753 -0.12(-0.47%)
Feb 28, 2002 25.57 25.78 25.40 25.45 1,278,488 -0.12(-0.46%)
Feb 27, 2002 24.68 26.55 24.47 25.56 2,184,537 +0.71(+2.87%)
Feb 26, 2002 23.49 24.98 23.49 24.85 1,506,504 +1.16(+4.91%)
Feb 25, 2002 22.48 23.71 22.48 23.69 200,427 +0.65(+2.84%)
Feb 22, 2002 22.95 23.22 22.93 23.04 502,482 +0.08(+0.37%)
Feb 21, 2002 22.82 23.16 22.80 22.95 676,028 +0.05(+0.22%)
Feb 20, 2002 22.81 22.99 22.32 22.90 335,302 +0.08(+0.37%)
Feb 19, 2002 22.77 22.92 22.40 22.82 523,232 -0.23(-0.99%)
Feb 18, 2002 22.97 23.21 22.69 23.05 522,643 +0.00(+0.00%)
Feb 15, 2002 22.97 23.21 22.69 23.05 522,643 +0.16(+0.70%)
Feb 14, 2002 22.65 22.99 22.65 22.88 829,414 +0.24(+1.05%)
Feb 13, 2002 22.48 22.90 22.43 22.65 784,023 +0.11(+0.49%)
Feb 12, 2002 22.49 22.60 22.36 22.54 642,074 -0.08(-0.34%)
Feb 11, 2002 22.14 22.78 22.05 22.61 1,068,983 +0.47(+2.11%)
Feb 08, 2002 21.71 22.21 21.62 22.15 505,311 +0.43(+1.99%)
Feb 07, 2002 21.84 22.01 21.54 21.71 447,541 -0.18(-0.81%)
Feb 06, 2002 21.54 22.14 21.54 21.89 810,196 +0.26(+1.22%)
Feb 05, 2002 21.62 21.97 21.54 21.63 592,792 +0.01(+0.04%)
Feb 04, 2002 21.63 22.10 21.22 21.62 1,111,309 +0.03(+0.12%)
Feb 01, 2002 21.42 21.63 21.33 21.59 581,945 +0.24(+1.11%)
Jan 31, 2002 20.95 21.39 20.91 21.36 539,030 +0.69(+3.32%)
Jan 30, 2002 20.55 20.86 20.36 20.67 754,784 +0.14(+0.70%)
Jan 29, 2002 20.57 20.88 20.29 20.53 847,216 -0.03(-0.12%)
Jan 28, 2002 20.19 21.37 19.97 20.55 1,259,743 +0.39(+1.94%)
Jan 25, 2002 20.14 20.27 19.93 20.16 701,612 +0.31(+1.58%)
Jan 24, 2002 19.72 19.92 19.58 19.85 1,403,225 +0.15(+0.78%)
Jan 23, 2002 19.55 19.77 19.47 19.69 364,895 +0.14(+0.69%)
Jan 22, 2002 19.48 19.67 19.32 19.56 442,708 +0.17(+0.87%)
Jan 21, 2002 19.51 19.63 19.25 19.39 372,558 +0.00(+0.00%)
Jan 18, 2002 19.51 19.63 19.25 19.39 372,558 -0.15(-0.78%)
Jan 17, 2002 19.55 19.81 19.46 19.54 538,795 +0.02(+0.09%)
Jan 16, 2002 19.97 20.11 19.52 19.53 366,781 -0.31(-1.58%)
Jan 15, 2002 20.01 20.04 19.67 19.84 518,752 +0.04(+0.21%)
Jan 14, 2002 20.36 20.44 19.75 19.80 823,283 -0.41(-2.02%)
Jan 11, 2002 20.48 20.53 20.17 20.20 314,670 -0.28(-1.37%)
Jan 10, 2002 20.27 20.57 20.18 20.48 211,745 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.